Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

41.46 +0.34 (+0.83%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.2900 0.3204 0.2900 0.3090 333,176 -0.00(-0.96%)
Aug 28, 2020 0.3045 0.3185 0.3045 0.3120 360,400 +0.00(+1.53%)
Aug 27, 2020 0.2900 0.3200 0.2900 0.3073 495,776 +0.00(+0.26%)
Aug 26, 2020 0.2980 0.3195 0.2980 0.3065 438,056 -0.00(-1.13%)
Aug 25, 2020 0.3090 0.3150 0.3000 0.3100 304,508 +0.01(+2.07%)
Aug 24, 2020 0.3098 0.3100 0.2900 0.3037 463,322 +0.01(+2.91%)
Aug 21, 2020 0.3050 0.3099 0.2951 0.2951 467,300 -0.01(-3.25%)
Aug 20, 2020 0.3171 0.3171 0.2965 0.3050 704,802 +0.00(+0.99%)
Aug 19, 2020 0.3191 0.3191 0.3020 0.3020 484,916 -0.01(-2.58%)
Aug 18, 2020 0.3100 0.3184 0.3100 0.3100 338,865 +0.00(+0.00%)
Aug 17, 2020 0.3020 0.3246 0.3020 0.3100 276,245 -0.00(-0.55%)
Aug 14, 2020 0.3216 0.3216 0.3117 0.3117 421,600 -0.00(-0.26%)
Aug 13, 2020 0.3207 0.3207 0.3118 0.3125 440,096 +0.00(+0.32%)
Aug 12, 2020 0.3260 0.3260 0.3090 0.3115 343,067 +0.00(+0.13%)
Aug 11, 2020 0.3170 0.3260 0.3076 0.3111 584,786 -0.01(-1.58%)
Aug 10, 2020 0.3137 0.3253 0.3092 0.3161 1,064,700 +0.00(+0.06%)
Aug 07, 2020 0.3100 0.3351 0.3100 0.3159 397,400 +0.00(+0.29%)
Aug 06, 2020 0.3199 0.3400 0.3110 0.3150 552,216 -0.01(-4.28%)
Aug 05, 2020 0.3225 0.3494 0.3225 0.3291 489,577 -0.00(-0.27%)
Aug 04, 2020 0.3310 0.3554 0.3250 0.3300 603,192 -0.02(-5.39%)
Aug 03, 2020 0.3410 0.3600 0.3307 0.3488 622,653 -0.00(-0.34%)
Jul 31, 2020 0.3130 0.3598 0.3130 0.3500 853,800 +0.02(+6.06%)
Jul 30, 2020 0.3300 0.3350 0.3215 0.3300 535,162 +0.00(+0.49%)
Jul 29, 2020 0.3297 0.3351 0.3200 0.3284 644,465 +0.00(+1.05%)
Jul 28, 2020 0.3200 0.3375 0.3100 0.3250 1,258,359 +0.00(+1.25%)
Jul 27, 2020 0.3100 0.3346 0.3100 0.3210 420,045 +0.00(+0.72%)
Jul 24, 2020 0.3535 0.3570 0.3187 0.3187 1,544,000 -0.02(-6.26%)
Jul 23, 2020 0.3740 0.3740 0.3300 0.3400 1,355,051 -0.02(-6.64%)
Jul 22, 2020 0.3303 0.3835 0.3303 0.3642 3,139,418 +0.02(+7.34%)
Jul 21, 2020 0.3453 0.3600 0.3300 0.3393 1,671,685 +0.01(+2.82%)
Jul 20, 2020 0.3354 0.3354 0.3202 0.3300 489,134 +0.01(+1.54%)
Jul 17, 2020 0.3000 0.3345 0.3000 0.3250 1,098,600 +0.00(+1.25%)
Jul 16, 2020 0.3260 0.3260 0.3128 0.3210 244,193 -0.00(-0.06%)
Jul 15, 2020 0.3200 0.3265 0.3106 0.3212 1,233,768 +0.01(+2.82%)
Jul 14, 2020 0.3290 0.3290 0.3101 0.3124 434,799 -0.01(-1.61%)
Jul 13, 2020 0.3239 0.3289 0.3103 0.3175 998,935 +0.00(+0.63%)
Jul 10, 2020 0.3130 0.3200 0.3100 0.3155 424,100 +0.00(+0.51%)
Jul 09, 2020 0.3300 0.3309 0.3100 0.3139 758,836 -0.00(-0.66%)
Jul 08, 2020 0.3236 0.3270 0.3150 0.3160 355,341 -0.00(-1.25%)
Jul 07, 2020 0.3400 0.3400 0.3150 0.3200 729,064 -0.01(-1.54%)
Jul 06, 2020 0.3400 0.3400 0.3155 0.3250 1,267,078 +0.01(+1.56%)
Jul 02, 2020 0.3360 0.3400 0.3148 0.3200 450,600 +0.00(+0.00%)
Jul 01, 2020 0.3700 0.3700 0.3101 0.3200 581,551 +0.01(+2.89%)
Jun 30, 2020 0.3270 0.3310 0.3100 0.3110 722,088 -0.01(-1.89%)
Jun 29, 2020 0.3100 0.3371 0.3100 0.3170 512,609 -0.01(-1.92%)
Jun 26, 2020 0.3457 0.3480 0.3131 0.3232 607,000 -0.01(-1.85%)
Jun 25, 2020 0.3480 0.3480 0.3090 0.3293 4,256,231 +0.00(+0.00%)
Jun 24, 2020 0.3400 0.3547 0.3240 0.3293 1,357,451 -0.01(-3.15%)
Jun 23, 2020 0.3557 0.3583 0.3300 0.3400 1,266,589 +0.00(+0.35%)
Jun 22, 2020 0.3569 0.3618 0.3303 0.3388 3,735,328 -0.00(-0.88%)
Jun 19, 2020 0.3600 0.3825 0.3400 0.3418 1,756,000 -0.02(-5.06%)
Jun 18, 2020 0.3750 0.3937 0.3517 0.3600 524,776 -0.02(-4.00%)
Jun 17, 2020 0.3600 0.3930 0.3460 0.3750 787,149 -0.00(-0.27%)
Jun 16, 2020 0.3622 0.3795 0.3460 0.3760 1,841,665 +0.03(+8.99%)
Jun 15, 2020 0.3593 0.3750 0.3400 0.3450 1,636,778 -0.03(-8.61%)
Jun 12, 2020 0.3650 0.3944 0.3617 0.3775 1,989,600 +0.02(+6.34%)
Jun 11, 2020 0.3680 0.4019 0.3401 0.3550 2,448,599 -0.07(-16.59%)
Jun 10, 2020 0.4940 0.4950 0.4100 0.4256 2,022,144 -0.04(-9.49%)
Jun 09, 2020 0.4590 0.5175 0.4300 0.4702 4,943,107 +0.04(+9.35%)
Jun 08, 2020 0.3930 0.4300 0.3638 0.4300 3,132,295 +0.08(+22.86%)
Jun 05, 2020 0.3500 0.3685 0.3500 0.3500 1,325,600 -0.00(-0.93%)
Jun 04, 2020 0.3700 0.3700 0.3500 0.3533 1,068,718 -0.00(-0.70%)
Jun 03, 2020 0.3350 0.3567 0.3300 0.3558 1,094,902 +0.02(+6.24%)
Jun 02, 2020 0.3400 0.3500 0.3300 0.3349 611,493 -0.00(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.